アイ・エス・ビー(9702)の株価時系列情報
アイ・エス・ビー(9702)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,131 | 1,141 | 1,126 | 1,127 | 15,300 |
| 2022/12/29 | 1,094 | 1,129 | 1,088 | 1,127 | 50,400 |
| 2022/12/28 | 1,136 | 1,136 | 1,110 | 1,123 | 76,900 |
| 2022/12/27 | 1,140 | 1,146 | 1,133 | 1,136 | 29,900 |
| 2022/12/26 | 1,142 | 1,154 | 1,139 | 1,140 | 33,400 |
| 2022/12/23 | 1,140 | 1,143 | 1,110 | 1,140 | 80,000 |
| 2022/12/22 | 1,150 | 1,184 | 1,141 | 1,145 | 107,500 |
| 2022/12/21 | 1,225 | 1,228 | 1,137 | 1,155 | 371,400 |
| 2022/12/20 | 1,309 | 1,310 | 1,269 | 1,274 | 80,800 |
| 2022/12/19 | 1,305 | 1,312 | 1,297 | 1,309 | 13,100 |
| 2022/12/16 | 1,305 | 1,315 | 1,302 | 1,305 | 24,900 |
| 2022/12/15 | 1,295 | 1,327 | 1,293 | 1,319 | 49,900 |
| 2022/12/14 | 1,290 | 1,297 | 1,287 | 1,296 | 14,000 |
| 2022/12/13 | 1,302 | 1,302 | 1,290 | 1,290 | 14,100 |
| 2022/12/12 | 1,304 | 1,304 | 1,290 | 1,290 | 33,800 |
| 2022/12/09 | 1,290 | 1,307 | 1,290 | 1,304 | 14,400 |
| 2022/12/08 | 1,300 | 1,300 | 1,268 | 1,281 | 48,300 |
| 2022/12/07 | 1,276 | 1,308 | 1,276 | 1,294 | 28,100 |
| 2022/12/06 | 1,286 | 1,294 | 1,274 | 1,283 | 37,700 |
| 2022/12/05 | 1,300 | 1,304 | 1,287 | 1,290 | 20,400 |
| 2022/12/02 | 1,301 | 1,307 | 1,295 | 1,300 | 36,400 |
| 2022/12/01 | 1,313 | 1,313 | 1,301 | 1,301 | 19,900 |
| 2022/11/30 | 1,308 | 1,315 | 1,301 | 1,308 | 23,600 |
| 2022/11/29 | 1,309 | 1,312 | 1,301 | 1,308 | 15,600 |
| 2022/11/28 | 1,344 | 1,344 | 1,315 | 1,315 | 18,800 |
| 2022/11/25 | 1,332 | 1,342 | 1,321 | 1,339 | 28,500 |
| 2022/11/24 | 1,348 | 1,351 | 1,329 | 1,329 | 28,700 |
| 2022/11/22 | 1,329 | 1,337 | 1,324 | 1,331 | 20,400 |
| 2022/11/21 | 1,309 | 1,330 | 1,305 | 1,326 | 29,800 |
| 2022/11/18 | 1,307 | 1,318 | 1,301 | 1,301 | 21,700 |
| 2022/11/17 | 1,308 | 1,316 | 1,303 | 1,308 | 25,600 |
| 2022/11/16 | 1,304 | 1,322 | 1,304 | 1,318 | 32,400 |
| 2022/11/15 | 1,296 | 1,320 | 1,293 | 1,317 | 25,600 |
| 2022/11/14 | 1,326 | 1,329 | 1,297 | 1,297 | 29,500 |
| 2022/11/11 | 1,341 | 1,342 | 1,323 | 1,329 | 26,600 |
| 2022/11/10 | 1,335 | 1,338 | 1,324 | 1,337 | 20,100 |
| 2022/11/09 | 1,340 | 1,348 | 1,328 | 1,341 | 20,300 |
| 2022/11/08 | 1,324 | 1,344 | 1,324 | 1,335 | 30,600 |
| 2022/11/07 | 1,348 | 1,348 | 1,325 | 1,327 | 31,400 |
| 2022/11/04 | 1,322 | 1,350 | 1,322 | 1,343 | 45,700 |
| 2022/11/02 | 1,339 | 1,368 | 1,330 | 1,349 | 53,400 |
| 2022/11/01 | 1,334 | 1,361 | 1,334 | 1,348 | 87,500 |
| 2022/10/31 | 1,308 | 1,324 | 1,303 | 1,309 | 93,600 |
| 2022/10/28 | 1,271 | 1,306 | 1,268 | 1,293 | 104,400 |
| 2022/10/27 | 1,287 | 1,287 | 1,263 | 1,284 | 27,500 |
| 2022/10/26 | 1,275 | 1,287 | 1,270 | 1,277 | 28,500 |
| 2022/10/25 | 1,261 | 1,272 | 1,260 | 1,271 | 17,400 |
| 2022/10/24 | 1,285 | 1,285 | 1,252 | 1,252 | 25,800 |
| 2022/10/21 | 1,283 | 1,289 | 1,270 | 1,270 | 23,200 |
| 2022/10/20 | 1,278 | 1,280 | 1,270 | 1,280 | 17,600 |
| 2022/10/19 | 1,280 | 1,282 | 1,269 | 1,278 | 13,300 |
| 2022/10/18 | 1,267 | 1,280 | 1,263 | 1,276 | 18,500 |
| 2022/10/17 | 1,250 | 1,258 | 1,239 | 1,258 | 12,100 |
| 2022/10/14 | 1,245 | 1,262 | 1,239 | 1,251 | 30,900 |
| 2022/10/13 | 1,224 | 1,224 | 1,209 | 1,218 | 11,800 |
| 2022/10/12 | 1,213 | 1,230 | 1,202 | 1,224 | 21,200 |
| 2022/10/11 | 1,216 | 1,231 | 1,213 | 1,221 | 25,400 |
| 2022/10/07 | 1,223 | 1,252 | 1,223 | 1,224 | 42,000 |
| 2022/10/06 | 1,244 | 1,257 | 1,234 | 1,253 | 25,200 |
| 2022/10/05 | 1,253 | 1,259 | 1,231 | 1,233 | 22,300 |
| 2022/10/04 | 1,230 | 1,248 | 1,225 | 1,248 | 20,600 |
| 2022/10/03 | 1,220 | 1,220 | 1,194 | 1,217 | 21,800 |
| 2022/09/30 | 1,225 | 1,235 | 1,211 | 1,225 | 23,300 |
| 2022/09/29 | 1,222 | 1,239 | 1,220 | 1,233 | 20,400 |
| 2022/09/28 | 1,205 | 1,206 | 1,178 | 1,205 | 46,400 |
| 2022/09/27 | 1,201 | 1,222 | 1,201 | 1,206 | 38,400 |
| 2022/09/26 | 1,222 | 1,228 | 1,193 | 1,193 | 48,800 |
| 2022/09/22 | 1,246 | 1,253 | 1,236 | 1,236 | 14,500 |
| 2022/09/21 | 1,238 | 1,249 | 1,229 | 1,247 | 22,700 |
| 2022/09/20 | 1,248 | 1,263 | 1,248 | 1,254 | 30,800 |
| 2022/09/16 | 1,252 | 1,261 | 1,238 | 1,251 | 26,200 |
| 2022/09/15 | 1,283 | 1,285 | 1,265 | 1,265 | 20,400 |
| 2022/09/14 | 1,255 | 1,287 | 1,242 | 1,281 | 24,800 |
| 2022/09/13 | 1,272 | 1,288 | 1,271 | 1,282 | 18,800 |
| 2022/09/12 | 1,274 | 1,283 | 1,265 | 1,272 | 25,600 |
| 2022/09/09 | 1,239 | 1,269 | 1,235 | 1,265 | 41,700 |
| 2022/09/08 | 1,220 | 1,239 | 1,220 | 1,235 | 39,300 |
| 2022/09/07 | 1,230 | 1,241 | 1,220 | 1,222 | 37,500 |
| 2022/09/06 | 1,232 | 1,245 | 1,223 | 1,224 | 29,000 |
| 2022/09/05 | 1,233 | 1,250 | 1,231 | 1,239 | 22,300 |
| 2022/09/02 | 1,262 | 1,263 | 1,236 | 1,241 | 22,900 |
| 2022/09/01 | 1,267 | 1,275 | 1,255 | 1,259 | 38,600 |
| 2022/08/31 | 1,275 | 1,291 | 1,274 | 1,278 | 39,900 |
| 2022/08/30 | 1,261 | 1,286 | 1,261 | 1,285 | 39,300 |
| 2022/08/29 | 1,239 | 1,266 | 1,230 | 1,265 | 50,900 |
| 2022/08/26 | 1,252 | 1,273 | 1,250 | 1,263 | 28,000 |
| 2022/08/25 | 1,238 | 1,254 | 1,238 | 1,252 | 11,400 |
| 2022/08/24 | 1,245 | 1,258 | 1,238 | 1,238 | 17,500 |
| 2022/08/23 | 1,237 | 1,252 | 1,236 | 1,245 | 33,200 |
| 2022/08/22 | 1,259 | 1,266 | 1,241 | 1,256 | 32,700 |
| 2022/08/19 | 1,294 | 1,294 | 1,257 | 1,258 | 62,700 |
| 2022/08/18 | 1,263 | 1,294 | 1,248 | 1,291 | 57,400 |
| 2022/08/17 | 1,235 | 1,272 | 1,235 | 1,270 | 83,200 |
| 2022/08/16 | 1,220 | 1,238 | 1,210 | 1,237 | 52,400 |
| 2022/08/15 | 1,231 | 1,231 | 1,210 | 1,219 | 41,000 |
| 2022/08/12 | 1,223 | 1,238 | 1,223 | 1,235 | 48,300 |
| 2022/08/10 | 1,222 | 1,227 | 1,212 | 1,222 | 28,100 |
| 2022/08/09 | 1,238 | 1,243 | 1,217 | 1,222 | 57,300 |
| 2022/08/08 | 1,239 | 1,239 | 1,217 | 1,232 | 40,500 |
| 2022/08/05 | 1,241 | 1,248 | 1,232 | 1,243 | 66,300 |
| 2022/08/04 | 1,206 | 1,242 | 1,206 | 1,238 | 93,200 |
| 2022/08/03 | 1,210 | 1,231 | 1,202 | 1,202 | 136,100 |
| 2022/08/02 | 1,210 | 1,226 | 1,184 | 1,201 | 203,000 |
| 2022/08/01 | 1,155 | 1,193 | 1,140 | 1,188 | 350,700 |
| 2022/07/29 | 1,054 | 1,054 | 1,027 | 1,035 | 40,800 |
| 2022/07/28 | 1,043 | 1,055 | 1,027 | 1,052 | 84,500 |
| 2022/07/27 | 1,037 | 1,039 | 1,034 | 1,039 | 18,200 |
| 2022/07/26 | 1,038 | 1,044 | 1,021 | 1,041 | 22,100 |
| 2022/07/25 | 1,042 | 1,042 | 1,026 | 1,037 | 22,600 |
| 2022/07/22 | 1,039 | 1,043 | 1,033 | 1,043 | 17,700 |
| 2022/07/21 | 1,028 | 1,039 | 1,027 | 1,039 | 39,400 |
| 2022/07/20 | 1,021 | 1,028 | 1,014 | 1,028 | 43,300 |
| 2022/07/19 | 1,015 | 1,015 | 1,002 | 1,012 | 8,400 |
| 2022/07/15 | 1,016 | 1,022 | 1,008 | 1,014 | 18,200 |
| 2022/07/14 | 1,009 | 1,015 | 1,000 | 1,015 | 18,400 |
| 2022/07/13 | 998 | 1,015 | 991 | 1,015 | 16,900 |
| 2022/07/12 | 1,008 | 1,008 | 994 | 998 | 28,100 |
| 2022/07/11 | 1,001 | 1,018 | 1,001 | 1,015 | 20,900 |
| 2022/07/08 | 1,001 | 1,018 | 997 | 1,000 | 33,500 |
| 2022/07/07 | 1,010 | 1,010 | 985 | 1,000 | 35,300 |
| 2022/07/06 | 1,001 | 1,012 | 1,000 | 1,010 | 13,700 |
| 2022/07/05 | 1,005 | 1,016 | 997 | 1,001 | 17,500 |
| 2022/07/04 | 998 | 1,010 | 996 | 1,004 | 21,600 |
| 2022/07/01 | 1,012 | 1,020 | 970 | 983 | 78,500 |
| 2022/06/30 | 1,029 | 1,029 | 1,008 | 1,012 | 31,100 |
| 2022/06/29 | 1,007 | 1,029 | 996 | 1,029 | 41,200 |
| 2022/06/28 | 997 | 1,025 | 997 | 1,025 | 26,200 |
| 2022/06/27 | 1,011 | 1,016 | 1,003 | 1,010 | 17,300 |
| 2022/06/24 | 994 | 1,008 | 991 | 1,004 | 38,700 |
| 2022/06/23 | 1,005 | 1,010 | 985 | 992 | 22,200 |
| 2022/06/22 | 1,014 | 1,014 | 983 | 996 | 51,100 |
| 2022/06/21 | 980 | 1,005 | 980 | 1,001 | 31,900 |
| 2022/06/20 | 1,010 | 1,015 | 970 | 977 | 29,600 |
| 2022/06/17 | 980 | 1,008 | 979 | 996 | 41,800 |
| 2022/06/16 | 1,012 | 1,020 | 1,000 | 1,000 | 25,200 |
| 2022/06/15 | 1,012 | 1,022 | 1,003 | 1,003 | 21,100 |
| 2022/06/14 | 1,010 | 1,023 | 1,005 | 1,021 | 30,200 |
| 2022/06/13 | 1,032 | 1,032 | 1,021 | 1,024 | 28,000 |
| 2022/06/10 | 1,061 | 1,061 | 1,051 | 1,052 | 34,700 |
| 2022/06/09 | 1,067 | 1,078 | 1,064 | 1,071 | 22,800 |
| 2022/06/08 | 1,060 | 1,074 | 1,060 | 1,069 | 23,200 |
| 2022/06/07 | 1,070 | 1,071 | 1,049 | 1,052 | 18,000 |
| 2022/06/06 | 1,041 | 1,074 | 1,041 | 1,072 | 22,200 |
| 2022/06/03 | 1,052 | 1,063 | 1,049 | 1,055 | 28,200 |
| 2022/06/02 | 1,059 | 1,059 | 1,039 | 1,042 | 18,900 |
| 2022/06/01 | 1,047 | 1,070 | 1,043 | 1,070 | 37,000 |
| 2022/05/31 | 1,055 | 1,056 | 1,040 | 1,040 | 31,400 |
| 2022/05/30 | 1,049 | 1,066 | 1,041 | 1,066 | 71,500 |
| 2022/05/27 | 1,049 | 1,049 | 1,031 | 1,035 | 13,300 |
| 2022/05/26 | 1,028 | 1,050 | 1,028 | 1,031 | 33,000 |
| 2022/05/25 | 1,060 | 1,060 | 1,027 | 1,033 | 34,900 |
| 2022/05/24 | 1,072 | 1,081 | 1,060 | 1,062 | 46,900 |
| 2022/05/23 | 1,060 | 1,072 | 1,050 | 1,072 | 41,200 |
| 2022/05/20 | 1,020 | 1,052 | 1,020 | 1,049 | 31,400 |
| 2022/05/19 | 1,011 | 1,038 | 1,011 | 1,032 | 21,400 |
| 2022/05/18 | 1,042 | 1,052 | 1,039 | 1,049 | 33,100 |
| 2022/05/17 | 1,019 | 1,042 | 1,011 | 1,042 | 46,300 |
| 2022/05/16 | 1,042 | 1,043 | 1,015 | 1,020 | 36,000 |
| 2022/05/13 | 995 | 1,028 | 995 | 1,028 | 35,100 |
| 2022/05/12 | 1,013 | 1,013 | 991 | 995 | 41,700 |
| 2022/05/11 | 1,009 | 1,035 | 1,007 | 1,023 | 42,800 |
| 2022/05/10 | 991 | 1,013 | 979 | 1,010 | 61,100 |
| 2022/05/09 | 1,009 | 1,017 | 998 | 998 | 52,600 |
| 2022/05/06 | 997 | 1,018 | 987 | 1,014 | 67,300 |
| 2022/05/02 | 1,001 | 1,017 | 997 | 1,009 | 148,500 |
| 2022/04/28 | 1,080 | 1,096 | 1,078 | 1,095 | 30,200 |
| 2022/04/27 | 1,077 | 1,095 | 1,060 | 1,095 | 65,500 |
| 2022/04/26 | 1,093 | 1,106 | 1,084 | 1,100 | 41,300 |
| 2022/04/25 | 1,069 | 1,081 | 1,063 | 1,074 | 49,200 |
| 2022/04/22 | 1,080 | 1,087 | 1,061 | 1,078 | 45,600 |
| 2022/04/21 | 1,084 | 1,101 | 1,076 | 1,093 | 43,200 |
| 2022/04/20 | 1,097 | 1,097 | 1,069 | 1,073 | 45,000 |
| 2022/04/19 | 1,086 | 1,093 | 1,080 | 1,083 | 36,200 |
| 2022/04/18 | 1,081 | 1,086 | 1,062 | 1,086 | 33,000 |
| 2022/04/15 | 1,099 | 1,107 | 1,086 | 1,096 | 36,200 |
| 2022/04/14 | 1,116 | 1,116 | 1,098 | 1,104 | 20,300 |
| 2022/04/13 | 1,082 | 1,103 | 1,082 | 1,102 | 33,500 |
| 2022/04/12 | 1,079 | 1,100 | 1,073 | 1,081 | 36,600 |
| 2022/04/11 | 1,105 | 1,117 | 1,088 | 1,095 | 52,300 |
| 2022/04/08 | 1,124 | 1,133 | 1,102 | 1,121 | 55,000 |
| 2022/04/07 | 1,145 | 1,150 | 1,121 | 1,122 | 66,900 |
| 2022/04/06 | 1,165 | 1,171 | 1,145 | 1,166 | 58,800 |
| 2022/04/05 | 1,179 | 1,182 | 1,159 | 1,178 | 90,700 |
| 2022/04/04 | 1,144 | 1,170 | 1,138 | 1,170 | 67,200 |
| 2022/04/01 | 1,110 | 1,141 | 1,102 | 1,136 | 51,500 |
| 2022/03/31 | 1,138 | 1,147 | 1,128 | 1,130 | 68,400 |
| 2022/03/30 | 1,141 | 1,150 | 1,126 | 1,149 | 68,700 |
| 2022/03/29 | 1,100 | 1,135 | 1,100 | 1,130 | 40,700 |
| 2022/03/28 | 1,120 | 1,120 | 1,094 | 1,115 | 52,300 |
| 2022/03/25 | 1,141 | 1,141 | 1,112 | 1,120 | 75,000 |
| 2022/03/24 | 1,113 | 1,141 | 1,108 | 1,141 | 95,900 |
| 2022/03/23 | 1,092 | 1,155 | 1,092 | 1,125 | 283,800 |
| 2022/03/22 | 1,075 | 1,079 | 1,062 | 1,078 | 80,300 |
| 2022/03/18 | 1,040 | 1,060 | 1,038 | 1,060 | 72,400 |
| 2022/03/17 | 1,042 | 1,051 | 1,027 | 1,036 | 63,000 |
| 2022/03/16 | 1,019 | 1,029 | 1,002 | 1,028 | 61,600 |
| 2022/03/15 | 988 | 1,011 | 977 | 1,003 | 56,800 |
| 2022/03/14 | 982 | 992 | 973 | 985 | 83,000 |
| 2022/03/11 | 968 | 984 | 961 | 977 | 35,100 |
| 2022/03/10 | 990 | 1,010 | 983 | 992 | 82,900 |
| 2022/03/09 | 941 | 961 | 933 | 953 | 47,200 |
| 2022/03/08 | 942 | 971 | 935 | 938 | 67,700 |
| 2022/03/07 | 969 | 972 | 940 | 959 | 87,200 |
| 2022/03/04 | 1,008 | 1,008 | 979 | 988 | 82,600 |
| 2022/03/03 | 1,043 | 1,043 | 1,010 | 1,014 | 34,500 |
| 2022/03/02 | 1,027 | 1,032 | 1,011 | 1,021 | 48,700 |
| 2022/03/01 | 1,016 | 1,047 | 1,008 | 1,040 | 93,000 |
| 2022/02/28 | 998 | 1,013 | 980 | 1,005 | 84,200 |
| 2022/02/25 | 971 | 998 | 971 | 998 | 83,100 |
| 2022/02/24 | 955 | 977 | 943 | 956 | 54,300 |
| 2022/02/22 | 967 | 983 | 961 | 969 | 29,700 |
| 2022/02/21 | 961 | 980 | 955 | 980 | 37,300 |
| 2022/02/18 | 950 | 981 | 943 | 975 | 52,100 |
| 2022/02/17 | 964 | 979 | 954 | 969 | 61,800 |
| 2022/02/16 | 949 | 965 | 942 | 963 | 59,800 |
| 2022/02/15 | 964 | 977 | 931 | 935 | 215,200 |
| 2022/02/14 | 929 | 929 | 901 | 907 | 74,000 |
| 2022/02/10 | 936 | 944 | 932 | 944 | 26,800 |
| 2022/02/09 | 925 | 940 | 920 | 938 | 45,500 |
| 2022/02/08 | 930 | 931 | 915 | 916 | 26,300 |
| 2022/02/07 | 934 | 934 | 919 | 924 | 32,300 |
| 2022/02/04 | 918 | 936 | 916 | 934 | 41,900 |
| 2022/02/03 | 927 | 930 | 917 | 927 | 42,300 |
| 2022/02/02 | 917 | 943 | 915 | 940 | 68,500 |
| 2022/02/01 | 917 | 935 | 909 | 916 | 66,200 |
| 2022/01/31 | 888 | 911 | 888 | 905 | 63,500 |
| 2022/01/28 | 897 | 902 | 885 | 888 | 88,800 |
| 2022/01/27 | 921 | 925 | 887 | 893 | 93,400 |
| 2022/01/26 | 916 | 932 | 915 | 925 | 62,200 |
| 2022/01/25 | 943 | 944 | 911 | 919 | 52,900 |
| 2022/01/24 | 917 | 944 | 911 | 944 | 57,200 |
| 2022/01/21 | 917 | 932 | 911 | 932 | 74,000 |
| 2022/01/20 | 920 | 942 | 917 | 936 | 61,400 |
| 2022/01/19 | 940 | 942 | 910 | 914 | 237,200 |
| 2022/01/18 | 945 | 958 | 940 | 952 | 54,200 |
| 2022/01/17 | 954 | 968 | 945 | 948 | 60,900 |
| 2022/01/14 | 959 | 960 | 946 | 957 | 73,800 |
| 2022/01/13 | 989 | 992 | 967 | 970 | 90,800 |
| 2022/01/12 | 961 | 985 | 961 | 984 | 63,900 |
| 2022/01/11 | 969 | 971 | 947 | 954 | 99,900 |
| 2022/01/07 | 984 | 984 | 955 | 969 | 115,700 |
| 2022/01/06 | 993 | 998 | 967 | 970 | 161,000 |
| 2022/01/05 | 1,019 | 1,019 | 998 | 1,003 | 81,800 |
| 2022/01/04 | 1,022 | 1,022 | 1,011 | 1,020 | 44,500 |